[9360 東証2部] 鈴与シンワート 日足 時系列データ

[9360 東証2部] 鈴与シンワート (情報・通信業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-10-17882.00882.00881.00881.00400352500
2017-10-1600
2017-10-13881.00887.00881.00887.00400353000
2017-10-12873.00882.00872.00882.00900786000
2017-10-1100
2017-10-1000
2017-10-06892.00892.00862.00886.0040003503800
2017-10-05891.00891.00888.00888.00900799500
2017-10-04894.00894.00887.00891.0038003380000
2017-10-03907.00909.00894.00894.001100989100
2017-10-02901.00901.00901.00901.00300270300
2017-09-29910.00910.00880.00894.0043003815100
2017-09-28900.00910.00899.00910.0017001531800
2017-09-27909.00909.00894.00897.001100991400
2017-09-26182.00183.00179.00181.00460008297000
2017-09-25187.00187.00184.00184.003000558000
2017-09-22186.00186.00186.00186.002000372000
2017-09-21185.00186.00181.00186.00150002733000
2017-09-20188.00188.00184.00185.00110002037000
2017-09-19189.00189.00186.00186.005000935000
2017-09-15188.00189.00184.00189.00140002618000
2017-09-1400
2017-09-13186.00188.00186.00188.0060001119000
2017-09-12186.00186.00185.00185.004000742000
2017-09-11182.00186.00182.00186.0090001660000
2017-09-08184.00184.00184.00184.002000368000
2017-09-07181.00183.00181.00183.004000730000
2017-09-06181.00181.00181.00181.005000905000
2017-09-05187.00187.00180.00180.00130002386000
2017-09-04191.00191.00187.00187.00120002258000
2017-09-01191.00191.00186.00186.00160003037000
2017-08-31193.00193.00191.00192.00110002113000
2017-08-30193.00193.00193.00193.003000579000
2017-08-29193.00193.00193.00193.0080001544000
2017-08-28194.00199.00190.00195.00230004493000
2017-08-25190.00195.00190.00193.00180003460000
2017-08-24186.00186.00186.00186.001000186000
2017-08-23183.00184.00183.00184.003000551000
2017-08-22183.00183.00182.00183.0060001095000
2017-08-21187.00187.00183.00183.002000370000
2017-08-18185.00187.00185.00187.002000372000
2017-08-17183.00197.00182.00185.00490009241000
2017-08-16182.00182.00180.00180.004000724000
2017-08-15177.00180.00177.00179.005000895000
2017-08-14182.00182.00180.00181.0080001450000
2017-08-10187.00187.00182.00182.00130002385000
2017-08-09190.00190.00186.00186.00210003944000
2017-08-08190.00190.00190.00190.005000950000
2017-08-07193.00193.00191.00193.0090001726000
2017-08-04191.00194.00191.00192.005500010549000
2017-08-03190.00214.00190.00210.007900016234000
2017-08-02190.00192.00189.00189.00130002466000
2017-08-01203.00203.00183.00190.00500009513000
2017-07-31200.00205.00200.00201.0080001611000
2017-07-28206.00210.00194.00199.00350007087000
2017-07-27212.00212.00206.00206.00330006899000
2017-07-26215.00221.00205.00220.00330007020000
2017-07-25222.00222.00215.00215.00290006310000
2017-07-24216.00219.00214.00215.00200004319000
2017-07-21223.00245.00216.00221.0013000029585000
2017-07-20202.00234.00202.00229.0012800028200000
2017-07-19202.00203.00201.00202.00240004835000
2017-07-18207.00208.00201.00203.0012700026031000
2017-07-14185.00220.00185.00202.0031000062540000
2017-07-13177.00192.00177.00185.0011500021290000
2017-07-12175.00175.00175.00175.001000175000
2017-07-11178.00178.00178.00178.005000890000
2017-07-10175.00175.00175.00175.004000700000
2017-07-07174.00174.00174.00174.003000522000
2017-07-06176.00176.00176.00176.003000528000
2017-07-05173.00178.00173.00177.0080001410000
2017-07-04173.00177.00173.00173.00240004205000
2017-07-03173.00174.00173.00174.002000347000
2017-06-30174.00174.00174.00174.002000348000
2017-06-29173.00174.00173.00173.0070001212000
2017-06-2800
2017-06-27174.00176.00174.00176.005000874000
2017-06-26175.00175.00175.00175.0080001400000
2017-06-23176.00176.00176.00176.001000176000
2017-06-22175.00177.00175.00177.0080001412000
2017-06-21176.00176.00176.00176.002000352000
2017-06-20177.00177.00177.00177.002000354000
2017-06-19177.00177.00177.00177.003000531000
2017-06-16177.00177.00176.00176.00100001769000
2017-06-15175.00175.00175.00175.002000350000
2017-06-14175.00175.00174.00175.0080001396000
2017-06-13175.00175.00174.00174.0080001393000
2017-06-12175.00175.00175.00175.003000525000
2017-06-09175.00176.00175.00175.003000526000
2017-06-0800
2017-06-07175.00176.00175.00176.002000351000
2017-06-06174.00174.00174.00174.001000174000
2017-06-05176.00176.00176.00176.003000528000
2017-06-0200
2017-06-01177.00177.00177.00177.002000354000
2017-05-31175.00175.00175.00175.002000350000
2017-05-30176.00179.00176.00179.005000889000
2017-05-2900
2017-05-2600
2017-05-25174.00180.00174.00175.00480008461000
2017-05-24168.00170.00168.00170.0070001181000
2017-05-23171.00171.00168.00168.00250004212000
2017-05-22170.00171.00169.00171.00120002041000
2017-05-1900
2017-05-18170.00172.00170.00172.0090001533000
2017-05-17171.00171.00171.00171.0080001368000
2017-05-16173.00173.00171.00172.00170002928000
2017-05-15179.00180.00179.00180.0070001258000
2017-05-12178.00179.00178.00179.005000894000
2017-05-11179.00179.00179.00179.0080001432000
2017-05-10178.00183.00178.00182.00100001816000
2017-05-09179.00179.00179.00179.002000358000
2017-05-08177.00180.00177.00180.0060001067000
2017-05-02176.00180.00174.00180.00110001955000
2017-05-01176.00176.00173.00173.002000349000
2017-04-28173.00174.00173.00174.0070001215000
2017-04-27174.00174.00173.00173.003000520000
2017-04-26172.00173.00171.00173.00120002064000
2017-04-25173.00173.00172.00172.0090001555000
2017-04-24174.00175.00172.00172.0080001390000
2017-04-21174.00174.00174.00174.001000174000
2017-04-20175.00178.00174.00174.00140002458000
2017-04-1900
2017-04-18175.00175.00175.00175.001000175000
2017-04-17170.00175.00170.00175.002000345000
2017-04-14172.00172.00170.00170.002000342000
2017-04-13171.00172.00171.00171.0080001374000
2017-04-12173.00173.00172.00172.004000690000
2017-04-1100
2017-04-1000
2017-04-07176.00176.00175.00175.004000703000
2017-04-06176.00176.00172.00172.0070001216000
2017-04-05174.00174.00174.00174.003000522000
2017-04-04176.00177.00174.00177.00130002285000
2017-04-03179.00179.00177.00178.004000711000
2017-03-31180.00180.00178.00178.0070001248000
2017-03-30178.00178.00178.00178.002000356000
2017-03-29177.00178.00177.00178.004000711000
2017-03-28179.00180.00179.00179.005000897000
2017-03-27179.00179.00179.00179.003000537000
2017-03-24180.00180.00179.00179.002000359000
2017-03-23184.00184.00179.00179.00130002332000
2017-03-22179.00182.00179.00181.0080001443000
2017-03-21183.00183.00179.00179.0080001440000
2017-03-17182.00186.00180.00184.00190003498000
2017-03-16182.00182.00182.00182.005000910000
2017-03-15183.00183.00182.00182.002000365000
2017-03-14183.00183.00182.00182.002000365000
2017-03-13179.00183.00179.00183.0070001267000
2017-03-10181.00181.00179.00179.0070001261000
2017-03-09179.00181.00179.00181.0060001078000
2017-03-08182.00182.00182.00182.001000182000
2017-03-07182.00182.00182.00182.001000182000
2017-03-06183.00183.00181.00182.00160002912000
2017-03-03184.00185.00184.00184.004000737000
2017-03-02183.00183.00183.00183.004000732000
2017-03-01181.00181.00180.00180.00140002525000
2017-02-28182.00182.00182.00182.0090001638000
2017-02-27185.00185.00183.00185.004000738000
2017-02-24181.00183.00179.00183.00120002170000
2017-02-23183.00183.00181.00182.0060001091000
2017-02-22183.00183.00182.00182.0080001459000
2017-02-21182.00182.00182.00182.00100001820000
2017-02-20183.00183.00182.00182.004000729000
2017-02-17187.00187.00181.00184.0090001656000
2017-02-16186.00187.00183.00185.00110002034000
2017-02-15180.00184.00180.00183.00100001828000
2017-02-14180.00180.00180.00180.003000540000
2017-02-13184.00184.00180.00180.00320005791000
2017-02-10185.00186.00176.00184.007700014093000
2017-02-09191.00204.00191.00193.0010400020379000
2017-02-08184.00187.00184.00187.0080001481000
2017-02-07187.00187.00183.00184.00190003518000
2017-02-06186.00191.00186.00190.00180003393000
2017-02-03183.00185.00183.00185.004000736000
2017-02-02183.00184.00181.00184.00150002743000
2017-02-01189.00190.00181.00184.005700010540000
2017-01-31186.00191.00185.00186.00400007526000
2017-01-30188.00188.00185.00187.005600010460000
2017-01-27197.00202.00192.00193.007700015129000
2017-01-26217.00217.00197.00204.0027800057123000
2017-01-25178.00226.00174.00225.00694000149410000
2017-01-24175.00176.00175.00176.0080001402000
2017-01-23181.00181.00176.00180.0060001078000
2017-01-20171.00180.00171.00180.00120002139000
2017-01-19177.00177.00170.00175.00110001910000
2017-01-18168.00180.00168.00176.008600015029000
2017-01-17166.00168.00164.00168.00170002835000
2017-01-16165.00165.00163.00163.0070001145000
2017-01-13160.00166.00160.00166.006000971000
2017-01-12164.00164.00164.00164.002000328000
2017-01-11166.00167.00166.00167.002000333000
2017-01-10164.00168.00164.00167.00170002830000
2017-01-06164.00164.00160.00160.00140002260000
2017-01-05164.00166.00164.00164.0070001154000
2017-01-04161.00165.00160.00164.00150002433000
2016-12-30162.00162.00160.00160.005000802000
2016-12-29162.00162.00160.00160.00100001607000
2016-12-28161.00162.00161.00162.003000484000
2016-12-27161.00162.00160.00161.00170002731000
2016-12-26166.00166.00162.00162.00180002940000
2016-12-22168.00169.00164.00166.00140002329000
2016-12-21170.00170.00168.00170.00110001864000
2016-12-20171.00185.00169.00172.007100012510000
2016-12-19177.00177.00170.00175.00170002955000
2016-12-16178.00178.00178.00178.003000534000
2016-12-15174.00175.00173.00173.004000697000
2016-12-14177.00179.00174.00179.00100001768000
2016-12-13173.00173.00173.00173.003000519000
2016-12-12181.00181.00176.00177.0080001421000
2016-12-09181.00181.00181.00181.001000181000
2016-12-08186.00186.00180.00184.0070001294000
2016-12-0700
2016-12-06179.00182.00178.00179.00210003792000
2016-12-05176.00177.00176.00177.005000883000
2016-12-02185.00185.00178.00178.00110002007000
2016-12-01184.00186.00175.00175.00270004919000
2016-11-30179.00186.00175.00185.009300016865000
2016-11-29174.00177.00173.00174.00190003336000
2016-11-28167.00167.00166.00166.002000333000
2016-11-25178.00178.00170.00170.00190003326000
2016-11-24176.00180.00173.00173.00150002643000
2016-11-22167.00177.00167.00174.00400006888000
2016-11-21168.00169.00167.00167.00150002515000
2016-11-18162.00166.00162.00166.00100001650000
2016-11-17158.00161.00158.00161.00120001922000
2016-11-16154.00158.00154.00158.00310004798000
2016-11-15153.00153.00153.00153.0080001224000
2016-11-14159.00159.00153.00153.004000619000
2016-11-11156.00160.00155.00155.0070001100000
2016-11-10165.00165.00152.00155.00210003345000
2016-11-09157.00157.00150.00150.00210003254000
2016-11-08157.00157.00157.00157.001000157000
2016-11-07156.00156.00152.00156.006000932000
2016-11-04152.00152.00147.00149.0070001051000
2016-11-02154.00154.00154.00154.001000154000
2016-11-01156.00156.00153.00154.0070001078000
2016-10-31156.00156.00153.00154.00230003556000
2016-10-28160.00160.00160.00160.001000160000
2016-10-27162.00164.00158.00163.00190003064000
2016-10-26166.00178.00162.00162.008300013937000
2016-10-25144.00183.00144.00161.0030300050705000
2016-10-24143.00144.00140.00144.007000993000
2016-10-21143.00143.00143.00143.002000286000
2016-10-20143.00144.00143.00144.005000717000
2016-10-19142.00144.00140.00144.006000855000
2016-10-18142.00143.00142.00142.005000711000
2016-10-1700
2016-10-14140.00140.00140.00140.001000140000
2016-10-13139.00139.00138.00138.003000415000

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

s7db.com Twitter Blog